05:32:43 EDT Sun 26 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2023-03-24VAME0.030.030.030.037,00010.030.0357,000
2023-03-23VAME0.030.030.030.0374,81680.030.03554,81620,000
2023-03-22VAME0.030.030.030.032,00010.030.0352,000
2023-03-21VAME94010.030.035940
2023-03-20VAME47520.030.035474
2023-03-17VAME0.030.0350.030.0350.00532,58340.030.03520,00012,00050083
2023-03-16VAME0.0350.0350.0350.0350.0054,00010.030.0354,000
2023-03-15VAME30010.030.035
2023-03-14VAME0.030.030.030.033,33320.030.0353,000333
2023-03-13VAME0.030.0350.030.0327,00050.030.0355,00011,0009,0002,000
2023-03-10VAME0.030.0350.030.0350.00526,33340.030.03525,0001,000333
2023-03-09VAME0.030.030.030.0311,47930.030.03510,0001,000
2023-03-08VAME0.030.030.030.03-0.00512,50030.030.0356,0006,000
2023-03-07VAME0.030.0350.030.03511,12030.030.03511,000120
2023-03-06VAME0.0350.0350.0350.03539,99570.030.03538,0794001,000116
2023-03-03VAME0.0350.030.035
2023-03-02VAME0.030.030.030.03-0.00512,14850.030.0351428,0002,00062,000
2023-03-01VAME0.0350.0350.030.0350.005125,137110.030.035104,0004,00016,000471
2023-02-28VAME0.0350.0350.0350.0350.0055,66750.030.0352,0003,000500
2023-02-27VAME0.0350.0350.0350.0350.00532,00040.030.0351,00010,00021,000
2023-02-24VAME0.030.0350.030.0350.00514,27350.030.0354,27310,000
2023-02-23VAME0.030.030.030.0317,70040.030.03516,000800
2023-02-22VAME0.030.030.035
2023-02-21VAME0.030.0350.030.0350.00522,72550.030.03520,0002,000725
2023-02-17VAME0.030.030.030.0382,77850.030.03582,778
2023-02-16VAME0.030.0350.030.0350.00527,37740.030.03520,0005,0002,000377
2023-02-15VAME0.0350.0350.030.0310,41660.030.0358,0002,000166
2023-02-14VAME0.030.030.030.03160,15060.030.035160,000150
2023-02-13VAME0.030.030.030.03-0.0051,66620.030.0351,000
2023-02-10VAME0.0350.0350.030.03-0.0151,71380.030.03511,0006,0009,00025,000
2023-02-09VAME0.0350.0350.0350.035-0.0059,00120.0350.0459,0001
2023-02-08VAME0.040.040.040.0440,52070.0350.04530,0003,0003,0001,5203,000
2023-02-07VAME0.040.040.040.0413,50930.040.04513,0005009
2023-02-06VAME0.040.040.040.0472,177100.040.04571,0457
2023-02-03VAME0.0350.0450.0350.0450.00555,502120.0350.04515,00038,00012,000501
2023-02-02VAME0.040.040.0350.035-0.00514,00030.0350.0410,0004,000
2023-02-01VAME0.040.040.040.0456,00090.0350.0450,0006,000
2023-01-31VAME0.040.040.0350.03568,933110.0350.0423,9333,00018,00024,000
2023-01-30VAME0.040.040.040.040.0053,00010.030.043,000
2023-01-27VAME0.0350.0350.030.03-0.00524,941120.030.044,00817,0003,000533
2023-01-26VAME0.0350.040.0350.035-0.00537,370110.0350.0425,7006253,0008,000
2023-01-25VAME0.0250.040.0250.040.015300,911220.030.04186,00044,00070,333578
2023-01-24VAME0.0250.030.0250.030.00568,03280.0250.0367,0001,032
2023-01-23VAME0.030.030.0250.0338,00030.0250.0332,0006,000
2023-01-20VAME0.030.030.030.030.00546,50040.0250.0340,0006,000
2023-01-19VAME0.0250.030.0250.03172,344190.0250.0358,00014,00069,00011,0001,49918,000845
2023-01-18VAME0.0250.0250.0250.025-0.00530,16620.0250.0316630,000
2023-01-17VAME0.0250.030.0250.03196,50090.0250.03111,00076,0005009,000
2023-01-16VAME0.030.030.030.0350,00010.0250.03550,000
2023-01-13VAME0.030.030.030.0322,72260.0250.03521,0001,000
2023-01-12VAME0.0250.0350.0250.0350.00518,90030.030.03518,000900
2023-01-11VAME0.030.030.030.035,20020.0250.0355,200
2023-01-10VAME0.0250.0250.0250.025-0.00535,16630.0250.0335,000166
2023-01-09VAME0.030.030.030.030.00539,93440.0250.03519,93320,000
2023-01-06VAME0.030.030.0250.025-0.005101,91770.0250.0356,91685,00010,0001
2023-01-05VAME0.030.030.030.0350,02830.0250.032850,000
2023-01-04VAME0.030.030.030.0334,50060.0250.0320,00014,000500
2023-01-03VAME0.030.030.0250.02515,00030.0250.0310,0005,000
2022-12-30VAME0.030.030.0250.03248,003220.0250.0316,0022,00089,000141,000
2022-12-29VAME0.030.030.030.03240,000140.030.03554,00060,00060,00066,000
2022-12-28VAME0.0350.0350.030.03-0.00519,50060.030.0412,5001,0006,000